509.50
-1.6(-0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 510.1 | 509.5 | 509.5 | 510.1 | 508.5 | 17 |
| August 15, 2025 | 511.8 | 511.1 | 511.1 | 512.2 | 510.2 | 19 |
| August 14, 2025 | 508.4 | 509.4 | 509.4 | 509.4 | 508.1 | 8 |
| August 13, 2025 | 506.7 | 508.2 | 508.2 | 508.2 | 506.4 | 50 |
| August 12, 2025 | 506.5 | 506 | 506 | 506.8 | 504.2 | 14 |
| August 11, 2025 | 507.3 | 504.1 | 504.1 | 507.3 | 503.8 | 39 |
| August 08, 2025 | 505.4 | 505.8 | 505.8 | 506.8 | 504.8 | 51 |
| August 07, 2025 | 501.2 | 504.5 | 504.5 | 505.5 | 501.2 | 67 |
| August 06, 2025 | 502.6 | 502.2 | 502.2 | 502.7 | 502.1 | 4 |
| August 05, 2025 | 501.1 | 500.4 | 500.4 | 501.2 | 500.4 | 38 |
| August 04, 2025 | 497.4 | 498.85 | 498.85 | 499.35 | 497.4 | 38 |
| August 01, 2025 | 502.3 | 496.4 | 496.4 | 502.3 | 496.4 | 45 |
| July 31, 2025 | 510.1 | 505 | 505 | 510.1 | 505 | 140 |
| July 30, 2025 | 513.3 | 511.5 | 511.5 | 513.3 | 511.5 | 140 |
| July 29, 2025 | 514.4 | 512.8 | 512.8 | 515.7 | 512.8 | 83 |
| July 28, 2025 | 516.9 | 513.9 | 513.9 | 517 | 513.7 | 156 |
| July 25, 2025 | 511.9 | 514.1 | 514.1 | 514.1 | 511.3 | 8 |
| July 24, 2025 | 516.2 | 513.8 | 513.8 | 516.2 | 513.8 | 9 |
| July 23, 2025 | 515.8 | 516.6 | 516.6 | 516.6 | 515.8 | 22 |
| July 22, 2025 | 509.1 | 509.7 | 509.7 | 510.3 | 507.7 | 42 |
| July 21, 2025 | 509.6 | 509.4 | 509.4 | 510 | 509.1 | 30 |
| July 18, 2025 | 511.2 | 509.2 | 509.2 | 511.2 | 509.2 | 120 |
| July 17, 2025 | 509.7 | 508.6 | 508.6 | 509.7 | 508.2 | 1 |
| July 16, 2025 | 509.5 | 508.5 | 508.5 | 510.4 | 507.5 | 157 |
| July 15, 2025 | 512 | 510.2 | 510.2 | 512.4 | 510.2 | 31 |
| July 14, 2025 | 512.1 | 511.6 | 511.6 | 513.2 | 511.2 | 5 |
| July 11, 2025 | 516.7 | 514.8 | 514.8 | 516.7 | 514 | 8 |
| July 10, 2025 | 515.2 | 518.6 | 518.6 | 518.6 | 515.1 | 155 |
| July 09, 2025 | 510.8 | 511.9 | 511.9 | 512.7 | 510.8 | 25 |
| July 08, 2025 | 505.6 | 509.5 | 509.5 | 509.5 | 504.6 | 73 |
| July 07, 2025 | 505.7 | 506.4 | 506.4 | 506.4 | 504.3 | 47 |
| July 04, 2025 | 506.8 | 507.6 | 507.6 | 507.9 | 505.9 | 7 |
| July 03, 2025 | 511.5 | 509.1 | 509.1 | 511.5 | 509.1 | 1 |
| July 02, 2025 | 508.6 | 509.6 | 509.6 | 510 | 508.6 | 1 |
| July 01, 2025 | 503.9 | 507 | 507 | 507 | 501.9 | 16 |
| June 30, 2025 | 505.9 | 502.3 | 502.3 | 505.9 | 502.3 | 5 |
| June 27, 2025 | 503.3 | 505.8 | 505.8 | 505.8 | 502.9 | 34 |
| June 26, 2025 | 502.6 | 500.3 | 500.3 | 502.6 | 500.3 | 245 |
| June 25, 2025 | 508.2 | 501.3 | 501.3 | 508.2 | 501.3 | 25 |
| June 24, 2025 | 512.1 | 507.9 | 507.9 | 512.1 | 507.9 | 34 |
| June 23, 2025 | 501.6 | 502.8 | 502.8 | 504.4 | 501.5 | 16 |
| June 20, 2025 | 506.7 | 504.3 | 504.3 | 507.9 | 503.9 | 31 |
| June 19, 2025 | 506.5 | 505.1 | 505.1 | 506.9 | 505.1 | 11 |
| June 18, 2025 | 510.4 | 509.4 | 509.4 | 510.4 | 507.9 | 10 |
| June 17, 2025 | 512.6 | 511.5 | 511.5 | 512.7 | 511.1 | 10 |
| June 16, 2025 | 518.1 | 516 | 516 | 518.4 | 516 | 29 |
| June 13, 2025 | 516.6 | 517.4 | 517.4 | 518.4 | 516.6 | 29 |
| June 12, 2025 | 521.8 | 522.3 | 522.3 | 523.3 | 520.2 | 557 |
| June 11, 2025 | 527.1 | 524.3 | 524.3 | 527.1 | 524.3 | 18 |
| June 10, 2025 | 525.4 | 527.1 | 527.1 | 527.1 | 524.3 | 91 |
| June 09, 2025 | 525.1 | 524.1 | 524.1 | 525.1 | 523.6 | 1 |
| June 06, 2025 | 523 | 524.4 | 524.4 | 524.4 | 523 | 13 |
| June 05, 2025 | 525.3 | 522.7 | 522.7 | 525.3 | 519.8 | 13 |
| June 04, 2025 | 519.1 | 522.5 | 522.5 | 522.9 | 519.1 | 32 |
| June 03, 2025 | 521.9 | 519.6 | 519.6 | 521.9 | 517.7 | 22 |
| June 02, 2025 | 520.2 | 520.2 | 520.2 | 521.1 | 518.3 | 89 |
| May 30, 2025 | 521.2 | 523.4 | 523.4 | 525.5 | 521.2 | 73 |
| May 29, 2025 | 525.6 | 521.7 | 521.7 | 525.6 | 521.7 | 7 |
| May 28, 2025 | 526.3 | 522.3 | 522.3 | 526.3 | 522.3 | 5 |
| May 27, 2025 | 525.9 | 526.8 | 526.8 | 528.6 | 525.9 | 9 |